Odlewnie Polskie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 6.160 | 6.160 | 6.120 | 6.160 | 5.010 | 1,660 |
| 2021-12-30 | 6.120 | 6.160 | 6.000 | 6.160 | 5.010 | 2,199 |
| 2021-12-29 | 6.100 | 6.100 | 6.040 | 6.100 | 4.961 | 4,115 |
| 2021-12-28 | 6.200 | 6.200 | 6.020 | 6.020 | 4.896 | 4,860 |
| 2021-12-27 | 6.200 | 6.200 | 6.080 | 6.100 | 4.961 | 1,374 |
| 2021-12-23 | 6.180 | 6.200 | 6.060 | 6.200 | 5.042 | 12,683 |
| 2021-12-22 | 6.060 | 6.060 | 6.060 | 6.060 | 4.928 | 10 |
| 2021-12-21 | 6.040 | 6.100 | 6.040 | 6.100 | 4.961 | 4,633 |
| 2021-12-20 | 6.340 | 6.340 | 6.040 | 6.100 | 4.961 | 3,592 |
| 2021-12-17 | 6.200 | 6.340 | 6.200 | 6.340 | 5.156 | 40 |
| 2021-12-16 | 6.380 | 6.380 | 6.120 | 6.120 | 4.977 | 288 |
| 2021-12-15 | 6.200 | 6.320 | 6.200 | 6.320 | 5.140 | 482 |
| 2021-12-14 | 6.180 | 6.280 | 6.160 | 6.280 | 5.107 | 93,200 |
| 2021-12-13 | 6.300 | 6.300 | 6.120 | 6.200 | 5.042 | 4,630 |
| 2021-12-10 | 6.200 | 6.380 | 6.200 | 6.380 | 5.188 | 6,643 |
| 2021-12-09 | 6.200 | 6.200 | 6.100 | 6.100 | 4.961 | 50 |
| 2021-12-08 | 6.240 | 6.280 | 6.100 | 6.280 | 5.107 | 3,109 |
| 2021-12-07 | 6.000 | 6.240 | 6.000 | 6.240 | 5.075 | 795 |
| 2021-12-06 | 6.180 | 6.260 | 5.900 | 5.900 | 4.798 | 10,449 |
| 2021-12-03 | 5.940 | 6.180 | 5.940 | 6.180 | 5.026 | 80 |
| 2021-12-02 | 5.940 | 6.100 | 5.940 | 6.100 | 4.961 | 635 |
| 2021-12-01 | 5.940 | 6.180 | 5.940 | 6.180 | 5.026 | 661 |
| 2021-11-30 | 6.140 | 6.140 | 5.940 | 6.140 | 4.993 | 170 |
| 2021-11-29 | 6.000 | 6.100 | 5.920 | 6.100 | 4.961 | 2,338 |
| 2021-11-26 | 6.200 | 6.200 | 6.000 | 6.000 | 4.879 | 11,403 |
| 2021-11-25 | 6.240 | 6.300 | 6.240 | 6.260 | 5.091 | 210 |
| 2021-11-24 | 6.080 | 6.500 | 6.080 | 6.440 | 5.237 | 23,698 |
| 2021-11-23 | 5.700 | 6.000 | 5.700 | 6.000 | 4.879 | 4,957 |
| 2021-11-22 | 5.860 | 5.860 | 5.700 | 5.700 | 4.635 | 706 |
| 2021-11-19 | 5.740 | 5.860 | 5.740 | 5.860 | 4.766 | 2,285 |
| 2021-11-18 | 6.000 | 6.000 | 5.800 | 5.800 | 4.717 | 4,304 |
| 2021-11-17 | 6.000 | 6.000 | 5.880 | 5.880 | 4.782 | 767 |
| 2021-11-16 | 5.700 | 5.920 | 5.700 | 5.920 | 4.814 | 13,131 |
| 2021-11-15 | 5.500 | 5.620 | 5.440 | 5.620 | 4.570 | 10,018 |
| 2021-11-12 | 5.380 | 5.400 | 5.380 | 5.400 | 4.392 | 675 |
| 2021-11-10 | 5.420 | 5.420 | 5.400 | 5.400 | 4.392 | 1,779 |
| 2021-11-09 | 5.480 | 5.480 | 5.420 | 5.420 | 4.408 | 1,382 |
| 2021-11-08 | 5.520 | 5.520 | 5.520 | 5.520 | 4.489 | 15 |
| 2021-11-05 | 5.400 | 5.400 | 5.300 | 5.300 | 4.310 | 5,000 |
| 2021-11-04 | 5.400 | 5.500 | 5.360 | 5.400 | 4.392 | 3,477 |
| 2021-11-03 | 5.500 | 5.500 | 5.260 | 5.280 | 4.294 | 1,441 |
| 2021-11-02 | 5.400 | 5.500 | 5.240 | 5.500 | 4.473 | 3,417 |
| 2021-10-29 | 5.480 | 5.480 | 5.300 | 5.300 | 4.310 | 4,397 |
| 2021-10-28 | 5.520 | 5.520 | 5.280 | 5.300 | 4.310 | 3,078 |
| 2021-10-27 | 5.580 | 5.580 | 5.340 | 5.340 | 4.343 | 5,916 |
| 2021-10-26 | 5.500 | 5.500 | 5.360 | 5.400 | 4.392 | 7,247 |
| 2021-10-25 | 5.680 | 5.680 | 5.360 | 5.500 | 4.473 | 12,974 |
| 2021-10-22 | 5.680 | 5.700 | 5.680 | 5.700 | 4.635 | 180 |
| 2021-10-21 | 5.720 | 5.720 | 5.680 | 5.680 | 4.619 | 310 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.4500 PLN |
| 2025-06-12 | 0.3200 PLN |
| 2024-05-29 | 0.5000 PLN |
| 2023-05-30 | 0.5000 PLN |
| 2022-05-27 | 0.4000 PLN |
| 2021-06-29 | 0.2500 PLN |
| 2020-08-27 | 0.2500 PLN |
| 2019-06-27 | 0.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.